Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Japan Financials Hedged Fund (NY: DXJF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.75 23.79 23.73 23.76 93,900 +0.02(+0.07%)
Jul 28, 2017 23.76 23.76 23.74 23.74 1,300 -0.09(-0.36%)
Jul 27, 2017 23.97 23.97 23.73 23.83 4,538 -0.07(-0.29%)
Jul 26, 2017 23.98 24.01 23.90 23.90 8,687 -0.05(-0.21%)
Jul 25, 2017 23.83 23.97 23.83 23.95 12,471 +0.18(+0.76%)
Jul 24, 2017 23.75 23.77 23.75 23.77 791 +0.00(+0.00%)
Jul 21, 2017 23.90 23.90 23.77 23.77 3,894 -0.25(-1.04%)
Jul 20, 2017 24.04 24.09 23.96 24.02 81,462 +0.03(+0.13%)
Jul 19, 2017 24.01 24.01 23.93 23.99 6,939 -0.08(-0.33%)
Jul 18, 2017 24.02 24.07 24.00 24.07 10,164 -0.04(-0.17%)
Jul 17, 2017 24.14 24.20 24.08 24.11 8,556 +0.00(+0.00%)
Jul 14, 2017 24.15 24.15 24.09 24.11 7,367 -0.15(-0.62%)
Jul 13, 2017 24.35 24.35 24.24 24.26 349,319 -0.29(-1.18%)
Jul 12, 2017 24.56 24.56 24.54 24.55 3,439 -0.06(-0.24%)
Jul 11, 2017 24.71 24.71 24.60 24.61 2,424 +0.04(+0.16%)
Jul 10, 2017 24.60 24.65 24.57 24.57 9,877 -0.13(-0.55%)
Jul 07, 2017 24.69 24.74 24.62 24.70 7,390 +0.13(+0.55%)
Jul 06, 2017 24.56 24.57 24.55 24.57 2,738 -0.21(-0.85%)
Jul 05, 2017 24.79 24.79 24.63 24.78 26,288 +0.07(+0.28%)
Jul 03, 2017 24.66 24.71 24.65 24.71 3,565 +0.19(+0.77%)
Jun 30, 2017 24.48 24.52 24.41 24.52 18,910 +0.32(+1.32%)
Jun 29, 2017 24.54 24.56 24.13 24.20 14,559 -0.09(-0.37%)
Jun 28, 2017 24.10 24.29 24.10 24.29 24,675 +0.27(+1.14%)
Jun 27, 2017 23.99 24.05 23.93 24.02 25,052 +0.14(+0.57%)
Jun 26, 2017 23.96 23.96 23.75 23.88 2,968 -0.55(-2.25%)
Jun 23, 2017 24.44 24.46 24.41 24.43 3,115 +0.12(+0.49%)
Jun 22, 2017 24.30 24.39 24.30 24.31 8,118 -0.08(-0.33%)
Jun 21, 2017 24.46 24.46 24.37 24.39 1,083 -0.22(-0.89%)
Jun 20, 2017 24.66 24.70 24.58 24.61 6,735 -0.07(-0.28%)
Jun 19, 2017 24.62 24.68 24.59 24.68 3,277 +0.19(+0.78%)
Jun 16, 2017 24.46 24.51 24.35 24.49 42,713 +0.15(+0.62%)
Jun 15, 2017 24.19 24.34 24.18 24.34 21,715 -0.25(-1.02%)
Jun 14, 2017 24.64 24.64 24.36 24.59 46,288 -0.16(-0.66%)
Jun 13, 2017 24.72 24.75 24.70 24.75 2,997 +0.27(+1.12%)
Jun 12, 2017 24.49 24.49 24.41 24.48 4,004 +0.16(+0.65%)
Jun 09, 2017 24.49 24.49 24.31 24.32 3,543 -0.07(-0.28%)
Jun 08, 2017 24.27 24.45 24.27 24.39 36,047 +0.30(+1.25%)
Jun 07, 2017 24.07 24.14 24.02 24.09 61,638 +0.18(+0.75%)
Jun 06, 2017 23.94 23.97 23.91 23.91 2,238 -0.16(-0.66%)
Jun 05, 2017 24.12 24.12 24.05 24.07 1,652 -0.21(-0.86%)
Jun 02, 2017 24.22 24.31 24.19 24.28 47,407 +0.51(+2.15%)
Jun 01, 2017 23.68 23.77 23.61 23.77 6,169 +0.40(+1.71%)
May 31, 2017 23.35 23.40 23.35 23.37 2,864 -0.03(-0.13%)
May 30, 2017 23.50 23.50 23.40 23.40 1,979 -0.16(-0.68%)
May 26, 2017 23.56 23.63 23.55 23.56 28,069 -0.17(-0.72%)
May 25, 2017 23.73 23.75 23.70 23.73 5,478 -0.03(-0.13%)
May 24, 2017 23.74 23.80 23.73 23.76 9,797 +0.02(+0.07%)
May 23, 2017 23.60 23.75 23.60 23.74 3,678 +0.07(+0.31%)
May 22, 2017 23.60 23.67 23.60 23.67 10,678 +0.08(+0.34%)
May 19, 2017 23.45 23.68 23.45 23.59 6,470 +0.37(+1.59%)
May 18, 2017 23.05 23.22 22.99 23.22 26,125 +0.01(+0.04%)
May 17, 2017 23.65 23.65 23.20 23.21 111,280 -0.84(-3.49%)
May 16, 2017 24.22 24.23 23.99 24.05 28,161 -0.35(-1.43%)
May 15, 2017 24.32 24.40 24.32 24.40 41,064 +0.08(+0.33%)
May 12, 2017 24.36 24.37 24.31 24.32 5,878 -0.10(-0.41%)
May 11, 2017 24.50 24.52 24.41 24.42 9,311 -0.13(-0.53%)
May 10, 2017 24.50 24.55 24.50 24.55 6,214 -0.14(-0.57%)
May 09, 2017 24.70 24.76 24.63 24.69 3,999 +0.11(+0.45%)
May 08, 2017 24.48 24.58 24.48 24.58 99,599 +0.17(+0.70%)
May 05, 2017 24.31 24.42 24.31 24.41 2,753 +0.17(+0.70%)
May 04, 2017 24.28 24.30 24.14 24.24 25,641 -0.02(-0.08%)
May 03, 2017 24.06 24.26 24.06 24.26 6,247 +0.21(+0.87%)
May 02, 2017 24.04 24.11 24.01 24.05 7,862 +0.22(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.